Fingermotion Inc (OP: FNGR )

7.505 USD -0.005 (-0.07%)
Official Closing Price Updated: 3:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.420 3.800 3.260 3.470 9,488 +0.04(+1.17%)
Aug 28, 2020 3.300 3.430 3.000 3.430 11,900 +0.13(+3.94%)
Aug 27, 2020 3.200 3.400 3.070 3.300 7,550 +0.13(+4.10%)
Aug 26, 2020 3.340 3.430 2.950 3.170 20,056 -0.18(-5.37%)
Aug 25, 2020 3.200 3.490 3.180 3.350 6,838 +0.15(+4.69%)
Aug 24, 2020 3.430 3.500 3.150 3.200 15,346 -0.25(-7.25%)
Aug 21, 2020 3.100 3.480 3.100 3.450 13,200 +0.27(+8.49%)
Aug 20, 2020 4.055 4.100 2.980 3.180 40,499 -0.86(-21.29%)
Aug 19, 2020 3.590 4.060 3.450 4.040 18,311 +0.45(+12.53%)
Aug 18, 2020 3.930 3.930 3.550 3.590 11,517 +0.04(+1.13%)
Aug 17, 2020 3.600 3.700 3.150 3.550 38,155 -0.07(-1.93%)
Aug 14, 2020 3.740 3.820 3.510 3.620 10,900 -0.17(-4.49%)
Aug 13, 2020 3.700 3.840 3.700 3.790 2,307 -0.01(-0.26%)
Aug 12, 2020 3.950 3.950 3.600 3.800 11,814 -0.08(-2.06%)
Aug 11, 2020 3.850 3.893 3.800 3.880 10,838 +0.00(+0.00%)
Aug 10, 2020 4.040 4.060 3.880 3.880 7,100 -0.16(-3.96%)
Aug 07, 2020 3.990 4.040 3.570 4.040 17,100 +0.10(+2.45%)
Aug 06, 2020 4.000 4.000 3.550 3.944 16,811 +0.09(+2.43%)
Aug 05, 2020 4.195 4.195 3.250 3.850 31,879 -0.15(-3.75%)
Aug 04, 2020 4.000 4.260 4.000 4.000 35,877 +0.02(+0.50%)
Aug 03, 2020 4.150 4.150 3.870 3.980 27,424 -0.02(-0.50%)
Jul 31, 2020 3.820 4.075 3.820 4.000 17,100 +0.20(+5.26%)
Jul 30, 2020 3.960 3.990 3.760 3.800 12,835 -0.18(-4.52%)
Jul 29, 2020 3.550 3.980 3.350 3.980 17,656 +0.48(+13.71%)
Jul 28, 2020 3.500 3.500 3.120 3.500 15,170 +0.15(+4.48%)
Jul 27, 2020 3.350 3.540 3.050 3.350 21,972 -0.15(-4.29%)
Jul 24, 2020 3.510 3.510 3.380 3.500 6,300 -0.24(-6.42%)
Jul 23, 2020 3.750 4.000 3.350 3.740 26,864 -0.15(-3.86%)
Jul 22, 2020 3.990 3.990 3.050 3.890 13,656 -0.10(-2.51%)
Jul 21, 2020 4.020 4.020 3.020 3.990 15,175 -0.02(-0.50%)
Jul 20, 2020 4.010 4.450 3.990 4.010 21,965 +0.01(+0.25%)
Jul 17, 2020 3.950 4.010 3.700 4.000 10,800 +0.05(+1.27%)
Jul 16, 2020 4.185 4.250 3.700 3.950 16,090 -0.17(-4.13%)
Jul 15, 2020 4.000 4.440 3.800 4.120 17,388 +0.14(+3.52%)
Jul 14, 2020 3.450 4.150 3.000 3.980 13,530 -0.07(-1.73%)
Jul 13, 2020 3.830 4.300 3.600 4.050 57,387 +0.65(+19.12%)
Jul 10, 2020 2.650 3.650 2.400 3.400 14,100 +0.76(+28.64%)
Jul 09, 2020 3.000 3.050 2.570 2.643 18,268 -0.36(-11.90%)
Jul 08, 2020 3.030 3.100 2.730 3.000 54,419 +0.08(+2.74%)
Jul 07, 2020 2.790 3.040 2.375 2.920 34,287 +0.12(+4.29%)
Jul 06, 2020 3.330 3.330 1.870 2.800 61,196 -0.51(-15.28%)
Jul 02, 2020 4.000 4.179 3.110 3.305 48,300 -0.79(-19.39%)
Jul 01, 2020 3.230 4.240 2.860 4.100 57,652 +1.05(+34.43%)
Jun 30, 2020 2.700 3.050 2.560 3.050 22,561 +0.42(+15.97%)
Jun 29, 2020 2.740 3.002 2.510 2.630 17,668 +0.08(+3.14%)
Jun 26, 2020 2.800 2.800 2.320 2.550 12,800 -0.35(-12.07%)
Jun 25, 2020 2.600 3.100 2.000 2.900 43,858 +0.30(+11.54%)
Jun 24, 2020 1.800 2.700 1.650 2.600 31,051 +0.85(+48.57%)
Jun 23, 2020 1.730 1.750 1.650 1.750 11,690 +0.02(+1.16%)
Jun 22, 2020 1.480 1.730 1.410 1.730 8,805 +0.18(+11.61%)
Jun 19, 2020 1.290 1.580 1.290 1.550 13,000 +0.26(+20.16%)
Jun 18, 2020 1.240 1.450 1.160 1.290 17,735 +0.08(+6.61%)
Jun 17, 2020 1.180 1.210 1.060 1.210 21,314 +0.15(+14.15%)
Jun 16, 2020 1.140 1.400 1.050 1.060 8,329 +0.06(+6.00%)
Jun 15, 2020 1.180 1.290 1.000 1.000 47,248 -0.18(-15.25%)
Jun 12, 2020 0.7700 1.350 0.7700 1.180 51,200 +0.45(+61.64%)
Jun 11, 2020 0.7000 0.7700 0.6895 0.7300 47,115 -0.02(-2.67%)
Jun 10, 2020 0.4700 0.7500 0.4200 0.7500 59,892 +0.28(+59.57%)
Jun 09, 2020 0.4000 0.4700 0.3250 0.4700 6,226 +0.07(+17.50%)
Jun 08, 2020 0.3850 0.4000 0.3200 0.4000 4,556 -0.05(-11.11%)
Jun 05, 2020 0.3800 0.4500 0.3000 0.4500 14,300 +0.11(+32.35%)
Jun 04, 2020 0.4950 0.4950 0.2555 0.3400 910 -0.11(-24.44%)
Jun 03, 2020 0.4500 0.4500 0.3600 0.4500 2,501 -0.06(-11.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.